Australia markets close in 3 hours 41 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
219.16+2.71 (+1.25%)
At close: 4:03PM EDT
219.44 +0.28 (+0.13%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021218.76219.99217.39219.16219.162,928,600
14 Oct 2021214.34216.56213.44216.45216.453,177,100
13 Oct 2021210.63213.63210.60212.12212.123,275,600
12 Oct 2021209.85211.73209.73209.80209.802,793,600
11 Oct 2021208.11211.74207.84208.85208.853,267,900
08 Oct 2021205.59207.76204.45206.16206.163,042,000
07 Oct 2021205.92209.61205.62207.90207.903,001,100
06 Oct 2021202.90205.19201.91204.00204.003,079,600
05 Oct 2021205.87207.75204.16204.27204.273,482,800
04 Oct 2021202.84204.59201.58204.51204.515,195,600
01 Oct 2021203.73205.41201.83203.70203.703,016,400
30 Sept 2021206.93207.46202.27202.86202.863,828,600
29 Sept 2021206.16208.35205.92207.10207.102,678,300
28 Sept 2021209.10209.46204.69205.43205.434,030,200
27 Sept 2021207.63212.25207.50210.63210.632,886,100
24 Sept 2021208.07208.80206.89207.87207.872,275,800
23 Sept 2021210.00211.65207.79207.98207.983,128,800
22 Sept 2021208.05210.28206.73208.89208.893,169,000
21 Sept 2021206.66208.23205.36206.27206.272,681,200
20 Sept 2021206.52208.46203.03205.27205.273,640,400
17 Sept 2021207.36211.98207.36209.03209.035,835,200
16 Sept 2021205.66209.33205.66208.48208.483,365,500
15 Sept 2021204.17206.21201.48205.61205.612,956,600
14 Sept 2021206.55207.41203.92204.17204.172,488,600
13 Sept 2021205.72207.24204.75206.05206.053,159,000
10 Sept 2021204.78206.58204.16204.33204.332,505,600
09 Sept 2021204.47204.72202.49203.01203.012,566,100
08 Sept 2021204.35204.42201.50204.09204.093,344,800
07 Sept 2021205.70207.24204.91205.15205.152,591,900
03 Sept 2021204.90206.83204.15205.98205.982,260,900
02 Sept 2021203.77206.63203.70206.15206.152,655,800
01 Sept 2021204.55205.04201.55203.43203.432,835,000
31 Aug 2021206.37206.59203.33203.89203.894,877,800
30 Aug 2021208.45209.41204.89204.99204.993,986,100
27 Aug 2021205.37207.53204.75205.90205.903,128,100
26 Aug 2021205.29206.98204.05205.65205.653,250,400
25 Aug 2021203.41206.83203.07206.18206.182,628,800
24 Aug 2021206.16206.45202.85203.39203.394,110,400
23 Aug 2021208.81209.49205.73206.06206.064,195,200
20 Aug 2021202.75208.89202.56208.21208.214,914,400
19 Aug 2021198.75203.32198.46202.59202.595,378,300
18 Aug 2021189.25203.72188.50199.73199.7316,992,700
17 Aug 2021187.43187.85182.08182.26182.268,256,400
16 Aug 2021189.94193.89189.14193.48193.483,485,800
13 Aug 2021191.93192.35189.76190.51190.512,399,300
12 Aug 2021194.26194.92190.79192.00192.002,753,600
11 Aug 2021191.29194.71191.00194.52194.523,367,300
10 Aug 2021188.14190.86187.37189.73189.732,548,300
09 Aug 2021189.75190.16187.84187.99187.992,296,200
06 Aug 2021191.73192.60189.82190.16190.162,853,800
05 Aug 2021190.97192.58189.99190.68190.682,335,500
04 Aug 2021193.06194.28189.81189.90189.903,162,200
03 Aug 2021191.58194.61191.47193.95193.952,335,100
02 Aug 2021193.81194.22190.85190.96190.963,051,700
30 July 2021192.60195.30192.42192.69192.692,841,600
29 July 2021193.25194.32191.96193.62193.622,532,800
28 July 2021193.67195.39192.00192.39192.392,152,500
27 July 2021197.68197.72191.49193.51193.514,106,100
26 July 2021196.31197.91193.84197.74197.743,422,200
23 July 2021198.00201.42197.61200.84200.843,358,100
22 July 2021196.11196.96194.79196.77196.773,244,100
21 July 2021194.56195.43193.93195.13195.132,112,900
20 July 2021191.68195.41191.17194.11194.112,882,400
20 July 20210.8 Dividend
19 July 2021191.98193.67190.04192.90192.105,214,000
16 July 2021196.94198.86195.82196.14195.334,920,700
15 July 2021191.52195.93191.52195.75194.943,188,000
14 July 2021195.17195.40192.60192.74191.942,943,300
13 July 2021195.93196.15193.74194.28193.473,191,900
12 July 2021194.90196.42194.31195.57194.762,405,600
09 July 2021194.18196.75194.18195.33194.522,436,300
08 July 2021193.39194.15191.16192.80192.003,993,600
07 July 2021193.67196.46193.29195.88195.073,647,100
06 July 2021195.80196.38192.78194.75193.942,588,300
02 July 2021196.39196.52195.21195.71194.902,553,000
01 July 2021194.50196.10193.85195.82195.012,456,300
30 June 2021194.13195.26193.85193.97193.172,715,900
29 June 2021193.04195.85193.04194.20193.392,628,800
28 June 2021192.59194.17191.38193.21192.412,510,600
25 June 2021192.12192.86191.20192.66191.864,149,500
24 June 2021192.68193.09190.93191.75190.952,767,800
23 June 2021191.15192.17190.85191.14190.352,835,900
22 June 2021189.92192.68189.57191.72190.923,995,700
21 June 2021187.97190.54187.69188.88188.104,539,400
18 June 2021184.73187.90184.49186.88186.109,316,900
17 June 2021186.50188.16184.46186.84186.074,260,900
16 June 2021188.00188.20184.58186.20185.434,175,800
15 June 2021189.47189.65186.75187.88187.104,472,600
14 June 2021190.12190.50188.21189.66188.873,257,700
11 June 2021189.88191.69189.30190.81190.023,127,800
10 June 2021190.87191.65187.35188.78188.003,905,800
09 June 2021192.00192.50190.36190.60189.813,638,900
08 June 2021191.16192.69190.25191.40190.613,604,600
07 June 2021189.95191.11188.54190.25189.462,913,500
04 June 2021190.38191.39188.29189.91189.124,210,500
03 June 2021190.00190.83188.48190.30189.513,469,200
02 June 2021192.30193.18190.06190.77189.983,997,700
01 June 2021195.00196.10191.54191.85191.054,105,600
28 May 2021197.00197.84194.68194.83194.023,619,400
27 May 2021194.34195.62193.57193.77192.975,126,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...